Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 436.25
+10.25 (2.41%)
At close: Sep 23, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 428.05 | 443.85 | 428.00 | 436.25 | 436.25 | 2.41% | 15,400 |
| Sep 22, 2026 | 433.05 | 439.40 | 423.95 | 426.00 | 426.00 | -2.19% | 12,851 |
| Sep 21, 2026 | 428.60 | 440.50 | 428.60 | 435.55 | 435.55 | 0.88% | 3,357 |
| Sep 18, 2026 | 428.35 | 435.00 | 425.15 | 431.75 | 431.75 | 1.07% | 5,081 |
| Sep 17, 2026 | 424.00 | 437.00 | 423.70 | 427.20 | 427.20 | 0.75% | 7,343 |
| Sep 16, 2026 | 426.35 | 431.10 | 410.20 | 424.00 | 424.00 | -0.67% | 8,255 |
| Sep 15, 2026 | 429.05 | 439.70 | 424.85 | 426.85 | 426.85 | -0.35% | 8,497 |
| Sep 11, 2026 | 438.30 | 443.95 | 426.50 | 428.35 | 428.35 | -1.95% | 8,713 |
| Sep 10, 2026 | 419.85 | 439.35 | 419.85 | 436.85 | 436.85 | 2.99% | 31,810 |
| Sep 9, 2026 | 425.40 | 429.75 | 421.75 | 424.15 | 424.15 | 0.70% | 5,273 |
| Sep 8, 2026 | 421.25 | 427.35 | 420.05 | 421.20 | 421.20 | -0.61% | 4,183 |
| Sep 7, 2026 | 428.15 | 433.15 | 419.40 | 423.80 | 423.80 | -1.83% | 14,269 |
| Sep 4, 2026 | 429.70 | 443.95 | 426.50 | 431.70 | 431.70 | 1.22% | 16,312 |
| Sep 3, 2026 | 422.55 | 439.00 | 420.80 | 426.50 | 426.50 | 2.20% | 14,531 |
| Sep 2, 2026 | 431.95 | 431.95 | 416.50 | 417.30 | 417.30 | -2.20% | 6,165 |
| Sep 1, 2026 | 410.00 | 429.20 | 410.00 | 426.70 | 426.70 | 3.33% | 27,491 |
| Aug 31, 2026 | 415.55 | 422.00 | 410.10 | 412.95 | 412.95 | -1.37% | 5,697 |
| Aug 28, 2026 | 415.25 | 421.10 | 415.25 | 418.70 | 418.70 | 0.26% | 3,608 |
| Aug 27, 2026 | 422.35 | 422.35 | 416.20 | 417.60 | 417.60 | -0.10% | 3,480 |
| Aug 26, 2026 | 424.90 | 425.05 | 416.00 | 418.00 | 418.00 | -0.88% | 1,320 |
| Aug 25, 2026 | 421.85 | 426.40 | 416.80 | 421.70 | 421.70 | 0.32% | 4,068 |
| Aug 24, 2026 | 419.00 | 429.50 | 419.00 | 420.35 | 420.35 | 0.63% | 19,499 |
| Aug 21, 2026 | 420.60 | 420.60 | 411.30 | 417.70 | 417.70 | 0.87% | 3,464 |
| Aug 20, 2026 | 410.00 | 419.90 | 409.95 | 414.10 | 414.10 | 1.37% | 14,871 |
| Aug 19, 2026 | 412.75 | 417.00 | 407.20 | 408.50 | 408.50 | -1.19% | 3,837 |
| Aug 18, 2026 | 415.25 | 415.25 | 406.85 | 413.40 | 413.40 | 0.73% | 2,619 |
| Aug 17, 2026 | 417.05 | 418.85 | 409.10 | 410.40 | 410.40 | -1.59% | 6,281 |
| Aug 14, 2026 | 427.80 | 429.95 | 413.95 | 417.05 | 417.05 | -2.40% | 7,048 |
| Aug 13, 2026 | 429.00 | 439.75 | 425.00 | 427.30 | 427.30 | -1.01% | 8,818 |
| Aug 12, 2026 | 445.00 | 445.05 | 420.20 | 431.65 | 431.65 | -1.81% | 26,434 |
| Aug 11, 2026 | 427.95 | 453.20 | 422.95 | 439.60 | 439.60 | 4.33% | 62,538 |
| Aug 10, 2026 | 415.00 | 424.00 | 410.40 | 421.35 | 421.35 | 1.20% | 10,224 |
| Aug 7, 2026 | 410.95 | 417.95 | 408.95 | 416.35 | 416.35 | 1.31% | 4,334 |
| Aug 6, 2026 | 416.75 | 417.85 | 409.85 | 410.95 | 410.95 | -0.29% | 5,875 |
| Aug 5, 2026 | 414.00 | 415.00 | 409.00 | 412.15 | 412.15 | -0.52% | 9,023 |
| Aug 4, 2026 | 411.00 | 417.95 | 407.25 | 414.30 | 414.30 | 1.77% | 5,284 |
| Aug 3, 2026 | 449.00 | 449.00 | 404.65 | 407.10 | 407.10 | -3.87% | 52,666 |
| Jul 31, 2026 | 413.00 | 425.50 | 412.75 | 423.50 | 423.50 | 2.64% | 9,820 |
| Jul 30, 2026 | 414.35 | 420.00 | 411.65 | 412.60 | 412.60 | -0.10% | 8,863 |
| Jul 29, 2026 | 405.60 | 414.10 | 405.45 | 413.00 | 413.00 | 1.41% | 6,644 |
| Jul 28, 2026 | 413.00 | 414.95 | 405.50 | 407.25 | 407.25 | -0.92% | 4,355 |
| Jul 27, 2026 | 410.00 | 416.35 | 409.55 | 411.05 | 411.05 | 1.58% | 8,225 |
| Jul 24, 2026 | 404.80 | 410.00 | 401.25 | 404.65 | 404.65 | -1.04% | 5,073 |
| Jul 23, 2026 | 408.00 | 413.30 | 407.00 | 408.90 | 408.90 | -0.88% | 5,828 |
| Jul 22, 2026 | 426.00 | 432.75 | 403.20 | 412.55 | 412.55 | -3.28% | 15,716 |
| Jul 21, 2026 | 418.00 | 428.30 | 416.80 | 426.55 | 426.55 | 2.13% | 12,789 |
| Jul 20, 2026 | 410.55 | 421.45 | 409.30 | 417.65 | 417.65 | -1.25% | 14,710 |
| Jul 17, 2026 | 419.90 | 425.95 | 410.15 | 422.95 | 422.95 | 0.76% | 17,113 |
| Jul 16, 2026 | 432.95 | 434.50 | 418.00 | 419.75 | 419.75 | -0.15% | 19,153 |
| Jul 15, 2026 | 407.50 | 427.95 | 406.80 | 420.40 | 420.40 | 3.34% | 39,012 |